DFZ

R.G. Barry Corporation Historical Stock Prices

$18.98
*  
0.01
0.05%
Get DFZ Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading DFZ now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  18.99  18.99  18.93  18.98 24,281
08/19/2014 18.99 18.99 18.93 18.98 24,281
08/18/2014 19.08 19.08 18.94 18.99 41,679
08/15/2014 19.18 19.18 18.92 19.01 47,885
08/14/2014 18.9 18.99 18.9 18.99 20,543
08/13/2014 18.91 18.98 18.87 18.94 24,033
08/12/2014 18.94 18.98 18.88 18.91 299,428
08/11/2014 18.96 18.98 18.9 18.98 43,627
08/08/2014 18.85 18.96 18.85 18.96 32,467
08/07/2014 18.92 18.94 18.88 18.9 27,619
08/06/2014 18.89 18.96 18.84 18.94 28,455
08/05/2014 18.84 18.9 18.8 18.89 15,908
08/04/2014 18.78 18.95 18.78 18.93 37,164
08/01/2014 18.9 18.9 18.45 18.76 44,073
07/31/2014 18.89 18.92 18.88 18.89 51,988
07/30/2014 18.96 18.99 18.89 18.91 32,397
07/29/2014 18.92 18.92 18.89 18.89 19,567
07/28/2014 18.89 18.96 18.89 18.94 32,654
07/25/2014 18.9 18.98 18.87 18.89 40,179
07/24/2014 18.98 18.98 18.89 18.93 77,809
07/23/2014 18.95 18.96 18.89 18.92 40,713
07/22/2014 18.94 18.96 18.88 18.92 144,203
07/21/2014 18.87 18.95 18.87 18.89 27,918
07/18/2014 18.9 19.03 18.9 18.98 46,565
07/17/2014 18.9 18.97 18.9 18.91 58,439
07/16/2014 18.96 18.96 18.9 18.91 49,277
07/15/2014 18.9 18.96 18.9 18.9 43,113
07/14/2014 18.98 18.98 18.9 18.93 32,890
07/11/2014 18.82 18.98 18.8 18.9 44,644
07/10/2014 18.9 18.93 18.9 18.9 44,759
07/09/2014 18.97 18.97 18.9 18.92 27,812
07/08/2014 18.93 18.98 18.9 18.9 25,300
07/07/2014 18.97 18.97 18.9 18.91 20,223
07/03/2014 18.98 18.98 18.9 18.97 13,904
07/02/2014 18.94 18.986 18.9 18.9 25,325
07/01/2014 18.95 19.13 18.88 18.91 73,126
06/30/2014 18.87 18.95 18.87 18.95 49,013
06/27/2014 18.86 18.94 18.86 18.94 166,224
06/26/2014 18.86 18.9 18.86 18.86 22,795
06/25/2014 18.84 18.95 18.84 18.9 31,202
06/24/2014 18.84 18.9 18.84 18.84 84,136
06/23/2014 18.86 18.86 18.84 18.85 52,766
06/20/2014 18.95 18.95 18.84 18.88 66,351
06/19/2014 18.85 19 18.84 18.98 62,419
06/18/2014 19.1 19.1 18.84 18.88 147,410
06/17/2014 19.5 19.67 19.05 19.65 39,003
06/16/2014 19.5 19.58 19.46 19.54 27,471
06/13/2014 20 20.12 19.3 19.51 20,446
06/12/2014 19.94 20.05 19.785 19.89 50,111
06/11/2014 19.8 20.025 19.8 19.92 30,350
06/10/2014 20 20.05 19.4 20.045 89,816
06/09/2014 20 20.05 19.99 20.04 38,725
06/06/2014 19.95 20.23 19.75 20.03 77,092
06/05/2014 19.88 20.11 19.73 19.88 53,866
06/04/2014 19.91 20.25 19.5801 19.94 298,366
06/03/2014 19.5 20.08 19.5 19.93 474,574
06/02/2014 18.88 18.91 18.87 18.88 44,483
05/30/2014 18.92 18.92 18.87 18.88 20,751
05/29/2014 18.91 18.91 18.85 18.9 56,406
05/28/2014 18.84 18.91 18.84 18.87 24,251
05/27/2014 18.9 18.96 18.87 18.92 33,783
05/23/2014 18.9 18.924 18.86 18.92 25,510
05/22/2014 18.88 18.95 18.86 18.9 20,216
05/21/2014 18.88 18.88 18.84 18.88 32,824
05/20/2014 18.98 18.98 18.84 18.84 82,424
05/19/2014 18.84 18.975 18.835 18.91 22,908
05/16/2014 18.82 18.86 18.82 18.86 24,647
05/15/2014 18.83 18.85 18.82 18.82 62,808
05/14/2014 18.87 18.88 18.82 18.82 34,476
05/13/2014 18.87 18.98 18.85 18.87 57,613
05/12/2014 18.91 18.99 18.86 18.87 43,274
05/09/2014 18.83 18.99 18.81 18.88 26,393
05/08/2014 18.85 18.95 18.85 18.86 64,717
05/07/2014 18.81 18.9 18.81 18.87 32,265
05/06/2014 18.83 18.9 18.81 18.85 46,026
05/05/2014 18.84 18.97 18.82 18.84 66,035
05/02/2014 18.9 19 18.83 18.85 223,503
05/01/2014 18.17 18.22 17.77 18.1 43,078
04/30/2014 18.39 18.5 18.2 18.28 21,344
04/29/2014 18.73 18.73 18.22 18.32 9,656
04/28/2014 18.49 18.8 18.17 18.6 17,223
04/25/2014 18.73 18.76 18.16 18.34 20,259
04/24/2014 18.8 18.85 18.75 18.824 3,364
04/23/2014 18.74 19.15 18.74 18.75 14,626
04/22/2014 18.69 18.95 18.69 18.86 11,502
04/21/2014 18.24 18.79 18.24 18.57 16,174
04/17/2014 17.72 18.34 17.62 18.12 6,946
04/16/2014 18.03 18.22 17.73 17.73 4,101
04/15/2014 18.15 18.15 17.48 17.82 12,759
04/14/2014 17.84 18 17.71 17.93 12,055
04/11/2014 17.55 18.23 17.43 17.61 17,078
04/10/2014 18.1 18.26 17.65 17.73 19,737
04/09/2014 18.3 18.36 18.054 18.3 9,655
04/08/2014 18.87 18.87 18.32 18.39 11,013
04/07/2014 18.53 18.82 17.97 18.2 12,606
04/04/2014 19.21 19.21 18.52 18.53 17,761
04/03/2014 19.3 19.3 18.81 19.02 23,183
04/02/2014 18.86 19.3 18.64 19.21 17,745
04/01/2014 18.69 18.94 18.5855 18.88 9,392
03/31/2014 18.412 18.97 18.37 18.88 42,178
03/28/2014 17.81 18.36 17.81 18.33 6,545
03/27/2014 17.8 17.88 17.47 17.79 8,745
03/26/2014 18.29 18.29 17 17.71 28,243
03/25/2014 18.435 18.62 18.1 18.1 28,759
03/24/2014 18.74 19.08 18.29 18.63 9,513
03/21/2014 18.95 18.95 18.65 18.77 20,588
03/20/2014 19.06 19.36 18.69 18.81 12,011
03/19/2014 19.331 19.47 19.06 19.06 38,353
03/18/2014 19.42 19.5 19.3 19.49 9,360
03/17/2014 19.1 19.44 19.1 19.37 6,817
03/14/2014 19.13 19.54 19.13 19.29 10,159
03/13/2014 19.54 19.54 19.18 19.26 7,829
03/12/2014 19.42 19.57 19.13 19.56 7,235
03/11/2014 19.58 19.58 19.15 19.47 15,323
03/10/2014 19.44 19.74 19.44 19.58 21,932
03/07/2014 19.59 19.6 19.33 19.44 10,591
03/06/2014 19.35 19.5 19.08 19.5 12,467
03/05/2014 19.3 19.34 18.81 19.27 14,640
03/04/2014 18.9 19.45 18.9 19.34 37,843
03/03/2014 18.43 18.94 18.43 18.61 10,933
02/28/2014 18.65 18.9 18.3 18.52 18,424
02/27/2014 18.91 18.92 18.35 18.61 11,387
02/26/2014 18.41 18.9899 18.25 18.46 12,420
02/25/2014 18.63 18.63 18.34 18.34 5,312
02/24/2014 18.3 18.68 18.3 18.57 10,400
02/21/2014 18.21 18.515 18.1 18.25 32,433
02/20/2014 19.06 19.06 17.87 18.08 9,389
02/19/2014 18 18.4 17.65 17.79 23,889
02/18/2014 17.84 18.54 17.84 18.07 18,212
02/14/2014 17.85 18.09 17.725 17.84 21,640
02/13/2014 17.79 18.4 17.69 17.81 13,948
02/12/2014 17.666 18.04 17.666 17.89 11,004
02/11/2014 17.58 18.02 17.284 17.91 36,929
02/10/2014 17.91 17.91 17.41 17.52 18,686
02/07/2014 17.74 17.9 17.168 17.9 38,340
02/06/2014 17.48 17.92 17.316 17.77 20,911
02/05/2014 17.31 17.99 16.68 17.51 30,276
02/04/2014 17.15 18.87 17.05 17.3 24,472
02/03/2014 17.77 19.19 16.91 16.99 37,936
01/31/2014 17.64 17.97 17.45 17.71 77,647
01/30/2014 18.22 18.22 17.7 17.91 17,973
01/29/2014 18.25 18.43 17.42 17.56 28,860
01/28/2014 18.25 19.02 17.95 18.22 72,586
01/27/2014 18.16 18.28 17.68 18.08 42,052
01/24/2014 18.49 18.5 18.05 18.06 22,332
01/23/2014 19 19.1 18.46 18.54 36,173
01/22/2014 19.12 19.29 19.01 19.06 25,850
01/21/2014 19.21 19.34 19.04 19.14 16,703
01/17/2014 19.23 19.23 19.0455 19.17 25,848
01/16/2014 19.35 19.37 19.15 19.2 43,847
01/15/2014 19.25 19.45 19.14 19.37 41,346
01/14/2014 19.21 19.37 19.02 19.28 36,896
01/13/2014 19.1 19.19 18.99 19.1 33,683
01/10/2014 19.07 19.28 19.01 19.14 49,444
01/09/2014 19.12 19.17 19.035 19.13 95,951
01/08/2014 19.07 19.44 19 19.2 58,838
01/07/2014 18.98 19.24 18.91 19.07 17,728
01/06/2014 19.08 19.08 18.86 18.87 16,246
01/03/2014 19.03 19.21 18.95 19.07 29,427
01/02/2014 19.29 19.37 18.921 19.05 63,519
12/31/2013 19.71 19.71 19.28 19.3 17,576
12/30/2013 19.59 19.7 19.25 19.68 9,749
12/27/2013 19.54 19.67 19.1 19.66 21,390
12/26/2013 19.3 19.64 19.3 19.48 28,047
12/24/2013 19.41 19.78 19.41 19.49 7,283
12/23/2013 19.46 19.48 19.23 19.34 26,807
12/20/2013 19.5 19.79 19.39 19.46 121,639
12/19/2013 19.37 19.59 19.24 19.53 61,195
12/18/2013 19.44 19.47 19.3 19.47 66,717
12/17/2013 18.97 19.44 18.97 19.42 49,542
12/16/2013 19.2 19.43 18.84 19.43 35,501
12/13/2013 19.07 19.2 19.04 19.19 26,805
12/12/2013 19.08 19.1856 18.96 19.04 58,222
12/11/2013 19.19 19.19 18.6 19.08 38,390
12/10/2013 19 19.19 18.91 19.15 38,042
12/09/2013 19.1 19.2 18.945 19.02 35,032
12/06/2013 19.24 19.29 18.98 19.15 12,225
12/05/2013 19.08 19.17 18.88 19.08 10,685
12/04/2013 19 19.28 19 19.1 23,629
12/03/2013 19.09 19.24 18.88 19.11 18,065
12/02/2013 19.04 19.18 18.84 19.06 38,159
11/29/2013 19.29 19.29 19.1 19.2 5,496
11/27/2013 19 19.29 18.95 19.22 22,005
11/26/2013 19.07 19.26 18.91 18.98 15,804
11/25/2013 19.2 19.25 18.98 18.98 24,933
11/22/2013 19.03 19.41 18.71 19.18 18,838
11/21/2013 18.97 19.37 18.64 19.09 35,678
11/20/2013 18.92 19.195 18.92 18.96 14,243
11/19/2013 19.19 19.3 18.75 18.96 39,058
11/18/2013 19.24 19.24 19.06 19.12 14,534
11/15/2013 18.96 19.46 18.8 19.24 41,027
11/14/2013 18.75 19.03 18.7 19.02 51,341
11/13/2013 18.61 18.96 18.51 18.85 32,948
11/12/2013 18.55 18.94 17.49 18.74 31,025
11/11/2013 18.95 19 18.46 18.92 12,792
11/08/2013 18.59 19 18.5 18.92 53,195
11/07/2013 19.03 19.05 18.6 18.61 70,438
11/06/2013 19.01 19.15 18.8 18.94 69,265
11/05/2013 18.87 19 18.13 18.87 104,769
11/04/2013 19.09 19.4 18.92 19.18 15,073
11/01/2013 19 19.29 18.2 19.09 45,517
10/31/2013 19.16 19.19 18.98 19.08 26,404
10/30/2013 19.24 19.3 19.12 19.16 13,436
10/29/2013 19.13 19.29 19.04 19.28 19,690
10/28/2013 19.15 19.16 19.09 19.13 7,719
10/25/2013 19.22 19.29 19.03 19.11 10,751
10/24/2013 19.09 19.24 18.91 19.14 12,660
10/23/2013 19.13 19.13 18.95 19.12 28,357
10/22/2013 18.82 19.18 18.71 19.14 15,733
10/21/2013 19.12 19.22 18.98 19 11,633
10/18/2013 19.26 19.26 18.96 19.12 17,297
10/17/2013 18.87 19.22 18.82 19.03 17,260
10/16/2013 19.1 19.24 18.9 18.9 13,131
10/15/2013 18.99 19.29 18.94 19.03 22,568
10/14/2013 19.09 19.19 18.94 19.03 10,827
10/11/2013 18.97 19.18 18.93 19.05 15,197
10/10/2013 19.02 19.19 18.81 18.97 17,828
10/09/2013 18.73 18.88 18.59 18.76 14,719
10/08/2013 19 19.06 18.65 18.73 20,869
10/07/2013 18.69 19 18.57 18.86 11,920
10/04/2013 18.95 19.06 18.85 18.86 15,861
10/03/2013 18.85 19.19 18.85 18.99 28,586
10/02/2013 18.99 19.08 18.71 18.75 15,535
10/01/2013 18.94 19.07 18.895 19.05 27,999
09/30/2013 18.38 18.9399 18.27 18.91 39,572
09/27/2013 18.62 18.75 18.51 18.69 37,840
09/26/2013 18.73 18.81 18.67 18.75 10,800
09/25/2013 18.57 18.79 18.47 18.64 19,810
09/24/2013 18.75 18.95 18.59 18.67 28,129
09/23/2013 18.34 18.9 18.34 18.76 29,067
09/20/2013 18.4 18.4 18.27 18.32 27,711
09/19/2013 18.66 18.66 18.18 18.4 30,171
09/18/2013 18.36 18.62 18.36 18.51 18,825
09/17/2013 18.36 18.78 18.35 18.4 51,932
09/16/2013 19 19 18.261 18.38 60,457
09/13/2013 18.86 19.06 18.69 18.99 70,833
09/12/2013 19.2 19.25 18.8 18.89 249,425
09/11/2013 16.68 19.48 16.51 19.11 667,235
09/10/2013 16.7 16.91 16.64 16.82 11,794
09/09/2013 16.58 16.72 16.47 16.64 9,998
09/06/2013 16.68 16.68 16.39 16.58 16,114
09/05/2013 16.35 16.68 16.18 16.62 9,190
09/04/2013 16.19 16.65 16.13 16.35 10,785
09/03/2013 16.12 16.36 15.94 16.22 10,503
08/30/2013 16.22 16.64 15.93 15.93 34,191
08/29/2013 15.98 16.33 15.98 16.21 9,863
08/28/2013 16.11 16.29 15.93 15.97 6,307
08/27/2013 16.04 16.21 15.85 16.01 16,341
08/26/2013 16.1 16.52 16 16.15 4,235
08/23/2013 16.01 16.16 15.85 16.09 6,296
08/22/2013 16.05 16.18 15.71 16.02 11,543
08/21/2013 16.11 16.23 15.94 15.96 5,840
08/20/2013 16.07 16.33 16.07 16.18 9,530
08/19/2013 16.09 16.26 16.01 16.07 11,672
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?